Indicators

China Ishares MSCI ETF (NQ: MCHI )

45.89 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	42.74	42.85	42.64	42.72	1,268,352	-0.21(-0.49%)
Feb 27, 2017	42.80	42.95	42.75	42.93	1,331,670	-0.11(-0.27%)
Feb 24, 2017	42.97	43.07	42.87	43.04	1,309,199	-0.53(-1.21%)
Feb 23, 2017	43.85	43.87	43.44	43.57	1,895,787	-0.13(-0.30%)
Feb 22, 2017	43.53	43.77	43.53	43.70	1,485,884	+0.37(+0.85%)
Feb 21, 2017	43.17	43.39	43.10	43.33	1,258,726	+0.35(+0.82%)
Feb 17, 2017		42.98	42.98	42.98	0	-0.20(-0.47%)
Feb 16, 2017	43.26	43.38	43.13	43.18	2,302,505	+0.01(+0.02%)
Feb 15, 2017	42.89	43.21	42.88	43.17	1,731,807	+0.50(+1.17%)
Feb 14, 2017	42.60	42.75	42.37	42.67	1,075,333	-0.10(-0.23%)
Feb 13, 2017	42.72	43.00	42.71	42.77	2,921,537	+0.21(+0.49%)
Feb 10, 2017	42.39	42.60	42.35	42.56	1,510,175	+0.14(+0.33%)
Feb 09, 2017	42.33	42.54	42.28	42.42	839,019	+0.36(+0.85%)
Feb 08, 2017	41.82	42.17	41.75	42.06	542,275	+0.61(+1.46%)
Feb 07, 2017	41.61	41.69	41.40	41.46	1,037,129	-0.02(-0.04%)
Feb 06, 2017	41.43	41.58	41.43	41.47	615,615	+0.16(+0.38%)
Feb 03, 2017	41.32	41.39	41.21	41.32	1,277,402	+0.01(+0.02%)
Feb 02, 2017	41.20	41.33	41.09	41.31	1,585,150	+0.07(+0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.